Facor Alloys Limited (BOM:532656)
India · Delayed Price · Currency is INR 3.380
+0.300 (9.74%)
At close: Sep 25, 2026
Facor Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.23 | 3.38 | 3.10 | 3.38 | 3.38 | 9.74% | 330,252 |
| Sep 24, 2026 | 3.08 | 3.17 | 3.03 | 3.08 | 3.08 | - | 42,629 |
| Sep 23, 2026 | 3.22 | 3.25 | 3.03 | 3.08 | 3.08 | -3.75% | 91,631 |
| Sep 22, 2026 | 3.19 | 3.34 | 2.91 | 3.20 | 3.20 | 2.56% | 433,184 |
| Sep 21, 2026 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 9.86% | 240,244 |
| Sep 18, 2026 | 2.71 | 2.84 | 2.71 | 2.84 | 2.84 | 4.80% | 67,473 |
| Sep 17, 2026 | 2.80 | 2.88 | 2.69 | 2.71 | 2.71 | -4.24% | 100,641 |
| Sep 16, 2026 | 2.89 | 2.89 | 2.75 | 2.83 | 2.83 | -0.35% | 24,648 |
| Sep 15, 2026 | 2.92 | 2.92 | 2.78 | 2.84 | 2.84 | -2.74% | 79,110 |
| Sep 11, 2026 | 2.81 | 2.97 | 2.81 | 2.92 | 2.92 | 2.46% | 63,148 |
| Sep 10, 2026 | 2.80 | 2.99 | 2.80 | 2.85 | 2.85 | -0.70% | 17,868 |
| Sep 9, 2026 | 2.79 | 2.92 | 2.79 | 2.87 | 2.87 | 2.87% | 102,155 |
| Sep 8, 2026 | 2.97 | 3.00 | 2.77 | 2.79 | 2.79 | -4.12% | 229,553 |
| Sep 7, 2026 | 3.00 | 3.00 | 2.87 | 2.91 | 2.91 | -0.68% | 61,864 |
| Sep 4, 2026 | 2.85 | 3.00 | 2.82 | 2.93 | 2.93 | 1.03% | 79,245 |
| Sep 3, 2026 | 3.06 | 3.06 | 2.82 | 2.90 | 2.90 | -1.36% | 66,787 |
| Sep 2, 2026 | 3.06 | 3.06 | 2.90 | 2.94 | 2.94 | -2.00% | 45,221 |
| Sep 1, 2026 | 3.08 | 3.09 | 2.95 | 3.00 | 3.00 | -2.91% | 96,938 |
| Aug 31, 2026 | 3.05 | 3.18 | 3.02 | 3.09 | 3.09 | -1.59% | 60,824 |
| Aug 28, 2026 | 3.17 | 3.23 | 3.01 | 3.14 | 3.14 | 0.96% | 67,172 |
| Aug 27, 2026 | 3.25 | 3.25 | 3.10 | 3.11 | 3.11 | -1.58% | 86,528 |
| Aug 26, 2026 | 3.29 | 3.31 | 3.14 | 3.16 | 3.16 | -4.24% | 129,181 |
| Aug 25, 2026 | 3.25 | 3.31 | 3.22 | 3.30 | 3.30 | -0.30% | 39,821 |
| Aug 24, 2026 | 3.36 | 3.57 | 3.23 | 3.31 | 3.31 | -2.65% | 193,928 |
| Aug 21, 2026 | 3.40 | 3.43 | 3.31 | 3.40 | 3.40 | -0.29% | 47,273 |
| Aug 20, 2026 | 3.51 | 3.51 | 3.30 | 3.41 | 3.41 | -0.87% | 139,101 |
| Aug 19, 2026 | 3.55 | 3.55 | 3.38 | 3.44 | 3.44 | - | 60,037 |
| Aug 18, 2026 | 3.21 | 3.44 | 3.21 | 3.44 | 3.44 | 4.88% | 215,255 |
| Aug 17, 2026 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | 0.92% | 83,521 |
| Aug 14, 2026 | 3.39 | 3.39 | 3.13 | 3.25 | 3.25 | -1.22% | 47,224 |
| Aug 13, 2026 | 3.36 | 3.36 | 3.22 | 3.29 | 3.29 | 2.49% | 58,709 |
| Aug 12, 2026 | 3.10 | 3.26 | 2.98 | 3.21 | 3.21 | 3.22% | 124,179 |
| Aug 11, 2026 | 3.27 | 3.27 | 3.10 | 3.11 | 3.11 | -4.60% | 141,356 |
| Aug 10, 2026 | 3.41 | 3.56 | 3.26 | 3.26 | 3.26 | -4.96% | 222,029 |
| Aug 7, 2026 | 3.55 | 3.56 | 3.41 | 3.43 | 3.43 | -2.56% | 31,930 |
| Aug 6, 2026 | 3.45 | 3.55 | 3.38 | 3.52 | 3.52 | 1.73% | 38,165 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.43 | 3.46 | 3.46 | -1.98% | 27,838 |
| Aug 4, 2026 | 3.44 | 3.58 | 3.41 | 3.53 | 3.53 | 1.44% | 92,702 |
| Aug 3, 2026 | 3.43 | 3.66 | 3.43 | 3.48 | 3.48 | -2.79% | 165,989 |
| Jul 31, 2026 | 3.65 | 3.70 | 3.51 | 3.58 | 3.58 | -1.92% | 28,256 |
| Jul 30, 2026 | 3.79 | 3.79 | 3.64 | 3.65 | 3.65 | -3.18% | 38,766 |
| Jul 29, 2026 | 3.82 | 3.82 | 3.66 | 3.77 | 3.77 | 1.34% | 47,543 |
| Jul 28, 2026 | 3.88 | 3.90 | 3.62 | 3.72 | 3.72 | -2.11% | 277,615 |
| Jul 27, 2026 | 3.69 | 3.85 | 3.67 | 3.80 | 3.80 | 1.88% | 124,771 |
| Jul 24, 2026 | 3.65 | 3.85 | 3.55 | 3.73 | 3.73 | 1.63% | 214,192 |
| Jul 23, 2026 | 3.71 | 3.85 | 3.65 | 3.67 | 3.67 | -2.91% | 59,372 |
| Jul 22, 2026 | 3.58 | 3.82 | 3.58 | 3.78 | 3.78 | 3.85% | 191,754 |
| Jul 21, 2026 | 3.81 | 3.86 | 3.56 | 3.64 | 3.64 | -1.09% | 381,933 |
| Jul 20, 2026 | 3.79 | 3.81 | 3.47 | 3.68 | 3.68 | 1.10% | 122,310 |
| Jul 17, 2026 | 3.55 | 3.69 | 3.50 | 3.64 | 3.64 | 3.41% | 84,957 |